Usio, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	2.29	2.38	2.22	2.33	2.33	2.19%	130,179
Sep 24, 2026	2.27	2.30	2.17	2.28	2.28	0.44%	267,782
Sep 23, 2026	2.29	2.44	2.24	2.27	2.27	-0.87%	286,018
Sep 22, 2026	2.30	2.44	2.26	2.29	2.29	-1.72%	276,658
Sep 21, 2026	2.39	2.44	2.29	2.33	2.33	-1.69%	375,017
Sep 18, 2026	2.27	2.37	2.23	2.37	2.37	4.41%	275,028
Sep 17, 2026	2.24	2.33	2.24	2.27	2.27	1.79%	333,950
Sep 16, 2026	2.30	2.53	2.22	2.23	2.23	-3.04%	276,110
Sep 15, 2026	2.33	2.40	2.29	2.30	2.30	-2.95%	334,758
Sep 14, 2026	2.46	2.58	2.36	2.37	2.37	-3.27%	518,559
Sep 11, 2026	2.55	2.59	2.45	2.45	2.45	-3.16%	160,077
Sep 10, 2026	2.57	2.58	2.49	2.53	2.53	-1.56%	282,668
Sep 9, 2026	2.73	2.77	2.55	2.57	2.57	-6.20%	192,630
Sep 8, 2026	2.75	2.87	2.72	2.74	2.74	-0.36%	297,726
Sep 4, 2026	2.74	2.84	2.73	2.75	2.75	0.36%	194,932
Sep 3, 2026	2.87	3.06	2.72	2.74	2.74	-4.20%	323,921
Sep 2, 2026	2.81	2.92	2.76	2.86	2.86	1.78%	205,785
Sep 1, 2026	2.78	2.84	2.63	2.81	2.81	1.08%	345,210
Aug 31, 2026	2.74	2.88	2.68	2.78	2.78	0.36%	396,689
Aug 28, 2026	2.70	2.87	2.70	2.77	2.77	2.21%	191,569
Aug 27, 2026	2.91	2.94	2.65	2.71	2.71	-6.87%	322,557
Aug 26, 2026	2.94	3.05	2.85	2.91	2.91	-1.02%	401,836
Aug 25, 2026	2.88	3.00	2.83	2.94	2.94	2.80%	629,929
Aug 24, 2026	2.81	2.98	2.77	2.86	2.86	1.78%	657,519
Aug 21, 2026	2.70	2.89	2.70	2.81	2.81	5.64%	403,855
Aug 20, 2026	2.57	2.69	2.48	2.66	2.66	3.91%	436,374
Aug 19, 2026	2.43	2.62	2.38	2.56	2.56	4.07%	564,588
Aug 18, 2026	2.45	2.52	2.38	2.46	2.46	0.41%	244,438
Aug 17, 2026	2.70	2.75	2.36	2.45	2.45	-11.23%	776,677
Aug 14, 2026	2.64	2.81	2.50	2.76	2.76	6.56%	482,636
Aug 13, 2026	2.66	2.98	2.41	2.59	2.59	8.82%	2,317,981
Aug 12, 2026	2.23	2.43	2.15	2.38	2.38	6.73%	2,795,874
Aug 11, 2026	2.22	2.27	2.16	2.23	2.23	1.36%	308,223
Aug 10, 2026	2.30	2.36	2.16	2.20	2.20	-5.17%	282,347
Aug 7, 2026	2.30	2.35	2.23	2.32	2.32	0.43%	234,643
Aug 6, 2026	2.31	2.41	2.29	2.31	2.31	-0.86%	187,947
Aug 5, 2026	2.29	2.44	2.26	2.33	2.33	3.56%	280,495
Aug 4, 2026	2.32	2.33	2.18	2.25	2.25	1.35%	255,858
Aug 3, 2026	2.13	2.31	2.11	2.22	2.22	4.23%	324,241
Jul 31, 2026	2.16	2.26	2.08	2.13	2.13	-0.47%	248,377
Jul 30, 2026	2.12	2.15	1.97	2.14	2.14	8.63%	340,107
Jul 29, 2026	1.94	2.02	1.94	1.97	1.97	1.03%	202,133
Jul 28, 2026	1.93	1.97	1.85	1.95	1.95	1.04%	121,255
Jul 27, 2026	1.88	1.96	1.86	1.93	1.93	-	110,665
Jul 24, 2026	1.91	1.99	1.87	1.93	1.93	2.12%	118,230
Jul 23, 2026	1.99	2.01	1.88	1.89	1.89	-6.44%	275,744
Jul 22, 2026	2.02	2.13	1.97	2.02	2.02	-0.49%	141,069
Jul 21, 2026	2.01	2.15	1.97	2.03	2.03	-0.49%	108,123
Jul 20, 2026	2.12	2.12	1.88	2.04	2.04	-3.77%	427,911
Jul 17, 2026	2.20	2.21	2.07	2.12	2.12	-4.93%	134,213